Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1989-06-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1991
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1991-12-31 | $8.56 | $8.56 | 918,200 | — | — |
| 1991-12-30 | $8.38 | $8.38 | 912,000 | — | — |
| 1991-12-27 | $7.88 | $7.88 | 525,400 | — | — |
| 1991-12-26 | $7.50 | $7.50 | 183,400 | — | — |
| 1991-12-24 | $7.38 | $7.38 | 379,400 | — | — |
| 1991-12-23 | $7.13 | $7.13 | 375,400 | — | — |
| 1991-12-20 | $6.81 | $6.81 | 862,400 | — | — |
| 1991-12-19 | $6.50 | $6.50 | 316,800 | — | — |
| 1991-12-18 | $6.50 | $6.50 | 254,000 | — | — |
| 1991-12-17 | $6.63 | $6.63 | 264,200 | — | — |
| 1991-12-16 | $6.94 | $6.94 | 561,800 | — | — |
| 1991-12-13 | $7.00 | $7.00 | 263,800 | — | — |
| 1991-12-12 | $6.56 | $6.56 | 117,200 | — | — |
| 1991-12-11 | $6.56 | $6.56 | 263,000 | — | — |
| 1991-12-10 | $6.38 | $6.38 | 121,200 | — | — |
| 1991-12-09 | $6.50 | $6.50 | 329,400 | — | — |
| 1991-12-06 | $6.88 | $6.88 | 828,200 | — | — |
| 1991-12-05 | $6.38 | $6.38 | 134,000 | — | — |
| 1991-12-04 | $6.38 | $6.38 | 222,800 | — | — |
| 1991-12-03 | $6.50 | $6.50 | 476,400 | — | — |
| 1991-12-02 | $6.50 | $6.50 | 321,400 | — | — |
| 1991-11-29 | $6.81 | $6.81 | 211,400 | — | — |
| 1991-11-27 | $6.69 | $6.69 | 293,800 | — | — |
| 1991-11-26 | $6.44 | $6.44 | 2,477,600 | — | — |
| 1991-11-25 | $7.56 | $7.56 | 598,000 | — | — |
| 1991-11-22 | $7.94 | $7.94 | 616,600 | — | — |
| 1991-11-21 | $8.31 | $8.31 | 753,400 | — | — |
| 1991-11-20 | $7.75 | $7.75 | 432,600 | — | — |
| 1991-11-19 | $7.88 | $7.88 | 512,400 | — | — |
| 1991-11-18 | $8.06 | $8.06 | 772,600 | — | — |
| 1991-11-15 | $8.31 | $8.31 | 378,400 | — | — |
| 1991-11-14 | $8.56 | $8.56 | 240,800 | — | — |
| 1991-11-13 | $9.00 | $9.00 | 275,800 | — | — |
| 1991-11-12 | $9.19 | $9.19 | 272,800 | — | — |
| 1991-11-11 | $9.13 | $9.13 | 351,000 | — | — |
| 1991-11-08 | $9.19 | $9.19 | 389,800 | — | — |
| 1991-11-07 | $8.88 | $8.88 | 390,800 | — | — |
| 1991-11-06 | $8.63 | $8.63 | 1,311,800 | — | — |
| 1991-11-05 | $9.56 | $9.56 | 292,200 | — | — |
| 1991-11-04 | $9.75 | $9.75 | 141,800 | — | — |
| 1991-11-01 | $9.88 | $9.88 | 255,200 | — | — |
| 1991-10-31 | $9.69 | $9.69 | 77,600 | — | — |
| 1991-10-30 | $9.63 | $9.63 | 281,400 | — | — |
| 1991-10-29 | $9.44 | $9.44 | 291,600 | — | — |
| 1991-10-28 | $9.00 | $9.00 | 211,000 | — | — |
| 1991-10-25 | $8.69 | $8.69 | 287,400 | — | — |
| 1991-10-24 | $8.88 | $8.88 | 333,600 | — | — |
| 1991-10-23 | $9.56 | $9.56 | 194,600 | — | — |
| 1991-10-22 | $9.75 | $9.75 | 520,200 | — | — |
| 1991-10-21 | $9.19 | $9.19 | 112,400 | — | — |
| 1991-10-18 | $9.25 | $9.25 | 257,000 | — | — |
| 1991-10-17 | $9.38 | $9.38 | 1,360,200 | — | — |
| 1991-10-16 | $10.06 | $10.06 | 778,200 | — | — |
| 1991-10-15 | $9.56 | $9.56 | 296,200 | — | — |
| 1991-10-14 | $9.19 | $9.19 | 108,600 | — | — |
| 1991-10-11 | $9.19 | $9.19 | 306,200 | — | — |
| 1991-10-10 | $9.19 | $9.19 | 366,200 | — | — |
| 1991-10-09 | $8.56 | $8.56 | 282,400 | — | — |
| 1991-10-08 | $8.63 | $8.63 | 832,600 | — | — |
| 1991-10-07 | $8.50 | $8.50 | 509,800 | — | — |
| 1991-10-04 | $8.31 | $8.31 | 1,096,800 | — | — |
| 1991-10-03 | $8.00 | $8.00 | 3,844,000 | — | — |
| 1991-10-02 | $9.13 | $9.13 | 517,800 | — | — |
| 1991-10-01 | $9.75 | $9.75 | 357,600 | — | — |
| 1991-09-30 | $9.38 | $9.38 | 229,600 | — | — |
| 1991-09-27 | $9.69 | $9.69 | 194,800 | — | — |
| 1991-09-26 | $9.88 | $9.88 | 117,400 | — | — |
| 1991-09-25 | $9.94 | $9.94 | 424,600 | — | — |
| 1991-09-24 | $10.25 | $10.25 | 314,000 | — | — |
| 1991-09-23 | $9.44 | $9.44 | 91,200 | — | — |
| 1991-09-20 | $9.50 | $9.50 | 193,200 | — | — |
| 1991-09-19 | $9.06 | $9.06 | 462,600 | — | — |
| 1991-09-18 | $8.94 | $8.94 | 202,600 | — | — |
| 1991-09-17 | $8.81 | $8.81 | 161,000 | — | — |
| 1991-09-16 | $9.00 | $9.00 | 348,800 | — | — |
| 1991-09-13 | $9.50 | $9.50 | 615,600 | — | — |
| 1991-09-12 | $9.88 | $9.88 | 705,600 | — | — |
| 1991-09-11 | $9.63 | $9.63 | 394,600 | — | — |
| 1991-09-10 | $9.56 | $9.56 | 663,000 | — | — |
| 1991-09-09 | $9.75 | $9.75 | 366,600 | — | — |
| 1991-09-06 | $9.63 | $9.63 | 404,200 | — | — |
| 1991-09-05 | $10.13 | $10.13 | 1,321,400 | — | — |
| 1991-09-04 | $9.88 | $9.88 | 758,600 | — | — |
| 1991-09-03 | $10.31 | $10.31 | 565,200 | — | — |
| 1991-08-30 | $10.63 | $10.63 | 1,201,400 | — | — |
| 1991-08-29 | $11.31 | $11.31 | 277,200 | — | — |
| 1991-08-28 | $11.56 | $11.56 | 355,800 | — | — |
| 1991-08-27 | $11.00 | $11.00 | 128,200 | — | — |
| 1991-08-26 | $10.94 | $10.94 | 243,800 | — | — |
| 1991-08-23 | $10.88 | $10.88 | 674,800 | — | — |
| 1991-08-22 | $11.06 | $11.06 | 1,140,200 | — | — |
| 1991-08-21 | $10.81 | $10.81 | 1,560,400 | — | — |
| 1991-08-20 | $10.06 | $10.06 | 904,000 | — | — |
| 1991-08-19 | $9.88 | $9.88 | 1,520,600 | — | — |
| 1991-08-16 | $10.44 | $10.44 | 538,400 | — | — |
| 1991-08-15 | $10.50 | $10.50 | 738,600 | — | — |
| 1991-08-14 | $10.63 | $10.63 | 1,644,200 | — | — |
| 1991-08-13 | $9.94 | $9.94 | 337,200 | — | — |
| 1991-08-12 | $9.63 | $9.63 | 192,200 | — | — |
| 1991-08-09 | $9.69 | $9.69 | 531,200 | — | — |
| 1991-08-08 | $10.06 | $10.06 | 132,800 | — | — |
| 1991-08-07 | $10.31 | $10.31 | 244,600 | — | — |
| 1991-08-06 | $10.13 | $10.13 | 409,600 | — | — |
| 1991-08-05 | $9.75 | $9.75 | 72,400 | — | — |
| 1991-08-02 | $9.81 | $9.81 | 469,800 | — | — |
| 1991-08-01 | $9.56 | $9.56 | 538,000 | — | — |
| 1991-07-31 | $9.31 | $9.31 | 514,000 | — | — |
| 1991-07-30 | $9.25 | $9.25 | 434,600 | — | — |
| 1991-07-29 | $8.81 | $8.81 | 411,400 | — | — |
| 1991-07-26 | $9.25 | $9.25 | 193,000 | — | — |
| 1991-07-25 | $9.44 | $9.44 | 126,200 | — | — |
| 1991-07-24 | $9.44 | $9.44 | 202,400 | — | — |
| 1991-07-23 | $9.69 | $9.69 | 435,600 | — | — |
| 1991-07-22 | $10.31 | $10.31 | 1,328,600 | — | — |
| 1991-07-19 | $10.13 | $10.13 | 547,400 | — | — |
| 1991-07-18 | $10.06 | $10.06 | 292,600 | — | — |
| 1991-07-17 | $9.75 | $9.75 | 230,400 | — | — |
| 1991-07-16 | $9.75 | $9.75 | 127,400 | — | — |
| 1991-07-15 | $10.00 | $10.00 | 164,000 | — | — |
| 1991-07-12 | $10.13 | $10.13 | 491,400 | — | — |
| 1991-07-11 | $10.00 | $10.00 | 267,000 | — | — |
| 1991-07-10 | $9.50 | $9.50 | 267,800 | — | — |
| 1991-07-09 | $9.69 | $9.69 | 600,200 | — | — |
| 1991-07-08 | $9.56 | $9.56 | 561,400 | — | — |
| 1991-07-05 | $8.50 | $8.50 | 9,800 | — | — |
| 1991-07-03 | $8.44 | $8.44 | 197,800 | — | — |
| 1991-07-02 | $8.56 | $8.56 | 244,400 | — | — |
| 1991-07-01 | $9.00 | $9.00 | 288,600 | — | — |
| 1991-06-28 | $8.38 | $8.38 | 303,600 | — | — |
| 1991-06-27 | $7.75 | $7.75 | 673,400 | — | — |
| 1991-06-26 | $7.69 | $7.69 | 371,200 | — | — |
| 1991-06-25 | $8.00 | $8.00 | 285,800 | — | — |
| 1991-06-24 | $7.75 | $7.75 | 389,800 | — | — |
| 1991-06-21 | $8.56 | $8.56 | 180,800 | — | — |
| 1991-06-20 | $8.50 | $8.50 | 1,645,000 | — | — |
| 1991-06-19 | $8.94 | $8.94 | 123,600 | — | — |
| 1991-06-18 | $9.00 | $9.00 | 255,400 | — | — |
| 1991-06-17 | $9.44 | $9.44 | 278,400 | — | — |
| 1991-06-14 | $9.25 | $9.25 | 350,600 | — | — |
| 1991-06-13 | $8.88 | $8.88 | 118,800 | — | — |
| 1991-06-12 | $8.88 | $8.88 | 660,200 | — | — |
| 1991-06-11 | $8.69 | $8.69 | 441,200 | — | — |
| 1991-06-10 | $8.25 | $8.25 | 157,400 | — | — |
| 1991-06-07 | $8.19 | $8.19 | 369,000 | — | — |
| 1991-06-06 | $8.38 | $8.38 | 317,800 | — | — |
| 1991-06-05 | $8.50 | $8.50 | 116,200 | — | — |
| 1991-06-04 | $8.88 | $8.88 | 57,600 | — | — |
| 1991-06-03 | $9.06 | $9.06 | 243,600 | — | — |
| 1991-05-31 | $8.94 | $8.94 | 120,400 | — | — |
| 1991-05-30 | $8.69 | $8.69 | 33,800 | — | — |
| 1991-05-29 | $8.75 | $8.75 | 435,200 | — | — |
| 1991-05-28 | $8.38 | $8.38 | 256,400 | — | — |
| 1991-05-24 | $7.94 | $7.94 | 6,400 | — | — |
| 1991-05-23 | $7.88 | $7.88 | 113,400 | — | — |
| 1991-05-22 | $8.00 | $8.00 | 107,600 | — | — |
| 1991-05-21 | $7.69 | $7.69 | 359,600 | — | — |
| 1991-05-20 | $7.50 | $7.50 | 474,600 | — | — |
| 1991-05-17 | $7.50 | $7.50 | 844,600 | — | — |
| 1991-05-16 | $7.31 | $7.31 | 2,838,000 | — | — |
| 1991-05-15 | $7.88 | $7.88 | 2,068,600 | — | — |
| 1991-05-14 | $8.69 | $8.69 | 130,400 | — | — |
| 1991-05-13 | $8.75 | $8.75 | 164,200 | — | — |
| 1991-05-10 | $8.75 | $8.75 | 918,600 | — | — |
| 1991-05-09 | $8.63 | $8.63 | 548,200 | — | — |
| 1991-05-08 | $8.25 | $8.25 | 220,800 | — | — |
| 1991-05-07 | $8.19 | $8.19 | 737,000 | — | — |
| 1991-05-06 | $8.13 | $8.13 | 565,200 | — | — |
| 1991-05-03 | $8.81 | $8.81 | 519,400 | — | — |
| 1991-05-02 | $8.75 | $8.75 | 747,400 | — | — |
| 1991-05-01 | $9.56 | $9.56 | 616,800 | — | — |
| 1991-04-30 | $9.56 | $9.56 | 854,000 | — | — |
| 1991-04-29 | $8.81 | $8.81 | 434,200 | — | — |
| 1991-04-26 | $9.81 | $9.81 | 497,800 | — | — |
| 1991-04-25 | $10.06 | $10.06 | 1,215,000 | — | — |
| 1991-04-24 | $11.19 | $11.19 | 601,600 | — | — |
| 1991-04-23 | $11.50 | $11.50 | 658,600 | — | — |
| 1991-04-22 | $11.31 | $11.31 | 383,200 | — | — |
| 1991-04-19 | $11.31 | $11.31 | 690,400 | — | — |
| 1991-04-18 | $11.31 | $11.31 | 455,000 | — | — |
| 1991-04-17 | $11.38 | $11.38 | 2,527,800 | — | — |
| 1991-04-16 | $10.06 | $10.06 | 305,200 | — | — |
| 1991-04-15 | $10.31 | $10.31 | 207,600 | — | — |
| 1991-04-12 | $10.50 | $10.50 | 226,600 | — | — |
| 1991-04-11 | $10.75 | $10.75 | 520,800 | — | — |
| 1991-04-10 | $9.88 | $9.88 | 382,400 | — | — |
| 1991-04-09 | $9.31 | $9.31 | 184,400 | — | — |
| 1991-04-08 | $9.13 | $9.13 | 147,200 | — | — |
| 1991-04-05 | $9.19 | $9.19 | 2,170,600 | — | — |
| 1991-04-04 | $9.44 | $9.44 | 605,600 | — | — |
| 1991-04-03 | $9.56 | $9.56 | 498,400 | — | — |
| 1991-04-02 | $10.06 | $10.06 | 304,000 | — | — |
| 1991-04-01 | $10.00 | $10.00 | 269,200 | — | — |
| 1991-03-28 | $9.81 | $9.81 | 257,400 | — | — |
| 1991-03-27 | $9.81 | $9.81 | 310,600 | — | — |
| 1991-03-26 | $9.75 | $9.75 | 447,800 | — | — |
| 1991-03-25 | $9.50 | $9.50 | 460,200 | — | — |
| 1991-03-22 | $9.19 | $9.19 | 967,800 | — | — |
| 1991-03-21 | $9.13 | $9.13 | 1,087,600 | — | — |
| 1991-03-20 | $9.56 | $9.56 | 651,400 | — | — |
| 1991-03-19 | $10.00 | $10.00 | 1,943,600 | — | — |
| 1991-03-18 | $10.75 | $10.75 | 176,800 | — | — |
| 1991-03-15 | $10.81 | $10.81 | 234,600 | — | — |
| 1991-03-14 | $10.88 | $10.88 | 483,600 | — | — |
| 1991-03-13 | $10.38 | $10.38 | 445,600 | — | — |
| 1991-03-12 | $10.38 | $10.38 | 315,000 | — | — |
| 1991-03-11 | $10.56 | $10.56 | 230,800 | — | — |
| 1991-03-08 | $10.81 | $10.81 | 148,600 | — | — |
| 1991-03-07 | $11.44 | $11.44 | 49,800 | — | — |
| 1991-03-06 | $11.56 | $11.56 | 260,400 | — | — |
| 1991-03-05 | $12.00 | $12.00 | 258,200 | — | — |
| 1991-03-04 | $11.69 | $11.69 | 252,800 | — | — |
| 1991-03-01 | $11.19 | $11.19 | 458,200 | — | — |
| 1991-02-28 | $11.31 | $11.31 | 586,800 | — | — |
| 1991-02-27 | $10.75 | $10.75 | 242,000 | — | — |
| 1991-02-26 | $10.19 | $10.19 | 317,000 | — | — |
| 1991-02-25 | $10.63 | $10.63 | 154,400 | — | — |
| 1991-02-22 | $10.75 | $10.75 | 752,400 | — | — |
| 1991-02-21 | $10.38 | $10.38 | 258,400 | — | — |
| 1991-02-20 | $10.25 | $10.25 | 163,600 | — | — |
| 1991-02-19 | $10.69 | $10.69 | 223,400 | — | — |
| 1991-02-15 | $10.94 | $10.94 | 325,200 | — | — |
| 1991-02-14 | $10.50 | $10.50 | 319,000 | — | — |
| 1991-02-13 | $10.94 | $10.94 | 707,200 | — | — |
| 1991-02-12 | $10.75 | $10.75 | 911,200 | — | — |
| 1991-02-11 | $11.69 | $11.69 | 907,600 | — | — |
| 1991-02-08 | $10.94 | $10.94 | 360,800 | — | — |
| 1991-02-07 | $10.44 | $10.44 | 650,000 | — | — |
| 1991-02-06 | $11.06 | $11.06 | 799,800 | — | — |
| 1991-02-05 | $10.75 | $10.75 | 725,000 | — | — |
| 1991-02-04 | $10.38 | $10.38 | 536,600 | — | — |
| 1991-02-01 | $9.81 | $9.81 | 189,800 | — | — |
| 1991-01-31 | $9.88 | $9.88 | 516,800 | — | — |
| 1991-01-30 | $9.94 | $9.94 | 1,130,600 | — | — |
| 1991-01-29 | $9.50 | $9.50 | 401,400 | — | — |
| 1991-01-28 | $9.25 | $9.25 | 118,400 | — | — |
| 1991-01-25 | $9.38 | $9.38 | 382,400 | — | — |
| 1991-01-24 | $9.50 | $9.50 | 550,600 | — | — |
| 1991-01-23 | $9.31 | $9.31 | 1,096,000 | — | — |
| 1991-01-22 | $9.31 | $9.31 | 1,084,000 | — | — |
| 1991-01-21 | $9.50 | $9.50 | 1,846,400 | — | — |
| 1991-01-18 | $8.88 | $8.88 | 396,400 | — | — |
| 1991-01-17 | $8.88 | $8.88 | 865,400 | — | — |
| 1991-01-16 | $8.56 | $8.56 | 411,200 | — | — |
| 1991-01-15 | $8.06 | $8.06 | 563,600 | — | — |
| 1991-01-14 | $7.69 | $7.69 | 493,000 | — | — |
| 1991-01-11 | $7.88 | $7.88 | 89,000 | — | — |
| 1991-01-10 | $7.94 | $7.94 | 284,600 | — | — |
| 1991-01-09 | $7.81 | $7.81 | 400,600 | — | — |
| 1991-01-08 | $8.06 | $8.06 | 274,000 | — | — |
| 1991-01-07 | $8.25 | $8.25 | 319,400 | — | — |
| 1991-01-04 | $8.31 | $8.31 | 395,600 | — | — |
| 1991-01-03 | $8.25 | $8.25 | 438,600 | — | — |
| 1991-01-02 | $8.06 | $8.06 | 335,400 | — | — |